×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 22:30:00 / 11.02.25 |
232.76 | -0.16% | -0.38 | 232.75 | 232.78 | 7'061'452 | |
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | -0.10% | -0.01 | 10.020 | 10.030 | 3'064'014 | |
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 1.86% | 3.54 | 193.35 | 193.41 | 552'408 | |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% | 1.97 | 125.15 | 125.17 | 285'604 | |
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 1.01% | 0.98 | 98.16 | 98.17 | 508'673 | |
American Airline Rg 22:30:00 / 11.02.25 |
16.410 | -1.26% | -0.21 | 16.420 | 16.430 | 5'260'949 | |
American Express Rg 22:15:00 / 11.02.25 |
309.57 | -0.22% | -0.69 | 309.66 | 309.67 | 401'526 | |
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 1.12% | 0.84 | 75.92 | 75.93 | 1'894'209 | |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% | -0.38 | 529.07 | 529.08 | 127'557 | |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% | 0.37 | 246.82 | 246.96 | 291'387 | |
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | -0.35% | -0.65 | 185.40 | 185.43 | 372'377 | |
Amgen Rg 22:30:00 / 11.02.25 |
296.66 | 0.63% | 1.87 | 296.52 | 296.69 | 977'723 | |
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | -2.58% | -1.85 | 69.96 | 69.97 | 1'489'634 | |
Analog Devices Rg 22:30:00 / 11.02.25 |
203.46 | -0.68% | -1.40 | 203.42 | 203.46 | 1'045'729 | |
Ansys Rg 22:30:00 / 11.02.25 |
341.43 | -0.17% | -0.57 | 341.37 | 341.72 | 89'354 | |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% | -4.92 | 391.26 | 391.32 | 334'160 | |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% | -1.40 | 384.27 | 384.28 | 312'692 | |
APA Rg 22:30:00 / 11.02.25 |
23.31 | 1.39% | 0.32 | 23.32 | 23.33 | 2'299'234 | |
Apple Rg 22:30:00 / 11.02.25 |
232.62 | 2.18% | 4.97 | 232.60 | 232.64 | 14'002'537 | |
Applied Material Rg 22:30:00 / 11.02.25 |
183.20 | -0.25% | -0.46 | 183.21 | 183.25 | 1'333'399 | |
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 1.06% | 0.68 | 64.64 | 64.65 | 851'278 | |
Arch Cap Grp Rg 22:30:00 / 11.02.25 |
89.60 | -2.03% | -1.86 | 89.58 | 89.61 | 1'221'020 | |
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.76% | 0.35 | 46.45 | 46.46 | 962'047 | |
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | -2.82% | -3.39 | 116.87 | 116.89 | 1'198'635 | |
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.13% | 0.27 | 212.90 | 212.91 | 169'297 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 22:30:00 / 11.02.25 |
232.76 | 6.27% | 53.44% | -3.84% | 6.89% | 13.76% | 38.02% | 46.63% |
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | 6.70% | 4.15% | -1.86% | 4.37% | -3.00% | 12.07% | -13.60% |
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 3.53% | -12.04% | 3.18% | 7.26% | -3.71% | 2.62% | -21.70% |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | -1.11% | -6.73% | 1.19% | 1.25% | -9.29% | 3.82% | -18.15% |
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 9.04% | 34.37% | 1.61% | 7.75% | 6.44% | 43.10% | 13.60% |
American Airline Rg 22:30:00 / 11.02.25 |
16.410 | -4.65% | 20.96% | -2.55% | -9.88% | 14.52% | 12.32% | -11.17% |
American Express Rg 22:15:00 / 11.02.25 |
309.57 | 4.54% | 65.61% | -3.42% | -0.88% | 7.60% | 46.79% | 58.69% |
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 3.15% | 10.83% | 3.48% | 3.91% | 1.70% | 9.77% | 20.68% |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.61% | 39.32% | -1.76% | -1.57% | -5.81% | 35.12% | 67.52% |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 9.66% | 19.96% | -2.58% | 3.82% | 1.46% | 6.55% | 74.07% |
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | 3.17% | 12.78% | 2.82% | 2.92% | -4.14% | 6.87% | 37.26% |
Amgen Rg 22:30:00 / 11.02.25 |
296.66 | 13.10% | 2.35% | 2.64% | 11.07% | 5.97% | 2.13% | 28.83% |
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | 3.38% | 44.86% | 0.62% | -1.41% | -1.33% | 34.38% | 85.05% |
Analog Devices Rg 22:30:00 / 11.02.25 |
203.46 | -3.58% | 3.17% | -1.24% | -5.21% | -3.31% | 10.16% | 26.71% |
Ansys Rg 22:30:00 / 11.02.25 |
341.43 | 1.38% | -5.75% | -1.59% | 0.54% | 0.56% | 4.25% | 2.70% |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | 7.38% | -15.99% | -2.72% | 0.50% | -1.57% | -22.70% | -13.43% |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | 7.36% | 32.50% | 0.47% | 6.37% | 1.08% | 24.55% | 34.22% |
APA Rg 22:30:00 / 11.02.25 |
23.31 | -0.43% | -35.93% | 4.11% | -6.20% | 6.34% | -21.33% | -31.29% |
Apple Rg 22:30:00 / 11.02.25 |
232.62 | -9.09% | 18.24% | -0.08% | -0.28% | 1.90% | 25.71% | 32.26% |
Applied Material Rg 22:30:00 / 11.02.25 |
183.20 | 12.93% | 13.32% | 2.60% | 5.50% | 8.20% | 1.60% | 31.40% |
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 5.79% | -28.69% | 5.53% | 6.19% | 22.95% | -18.30% | -52.93% |
Arch Cap Grp Rg 22:30:00 / 11.02.25 |
89.60 | -0.96% | 23.15% | -3.42% | -2.60% | -6.36% | 6.59% | 92.99% |
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | -8.77% | -36.18% | -0.02% | -9.19% | -13.23% | -12.82% | -39.70% |
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | 8.78% | 104.20% | 1.17% | 0.64% | 22.44% | 75.92% | 278.47% |
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | -0.32% | 26.14% | -0.94% | 1.81% | -3.65% | 23.88% | 30.73% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Gartner Rg 22:15:00 / 11.02.25 |
522.12 | -1.28% |
527.07 15:55 |
518.68 20:00 |
583.39 04.02.25 |
480.43 02.01.25 |
160'051 |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% |
530.77 21:43 |
522.01 16:06 |
577.89 29.01.25 |
512.01 13.01.25 |
127'557 |
Mastercard Rg-A 22:15:00 / 11.02.25 |
564.70 | -0.14% |
566.39 21:20 |
559.41 15:57 |
576.79 30.01.25 |
499.92 13.01.25 |
421'274 |
Martin Marietta Rg 22:15:00 / 11.02.25 |
529.00 | -0.37% |
532.38 17:05 |
524.29 18:40 |
560.12 21.01.25 |
505.45 10.01.25 |
163'995 |
Synopsys Rg 22:30:00 / 11.02.25 |
529.14 | -0.41% |
529.61 16:57 |
525.72 18:03 |
556.04 23.01.25 |
479.02 02.01.25 |
158'536 |
Unitedhealth Gro Rg 22:15:00 / 11.02.25 |
533.92 | 0.10% |
547.54 17:39 |
528.93 16:31 |
553.89 03.02.25 |
503.30 02.01.25 |
643'113 |
S&P Global Rg 22:15:00 / 11.02.25 |
540.51 | 4.89% |
542.00 15:30 |
526.69 16:07 |
542.00 11.02.25 |
478.93 13.01.25 |
664'027 |
Teledyne Tech Rg 22:15:00 / 11.02.25 |
508.54 | -0.53% |
509.06 21:50 |
506.95 19:30 |
520.00 31.01.25 |
454.08 13.01.25 |
40'501 |
Moody's Rg 22:15:00 / 11.02.25 |
512.59 | 1.66% |
512.95 21:50 |
504.92 15:44 |
512.95 11.02.25 |
449.73 10.01.25 |
270'046 |
Lockheed Martin Rg 22:15:00 / 11.02.25 |
449.36 | 0.25% |
451.65 18:10 |
445.00 16:01 |
509.53 21.01.25 |
440.72 10.02.25 |
215'092 |
Northrop Grumman Rg 22:15:01 / 11.02.25 |
473.84 | -0.11% |
475.82 17:50 |
469.32 16:03 |
507.19 21.01.25 |
450.89 07.01.25 |
149'262 |
Vertex Pharmaceu Rg 22:30:00 / 11.02.25 |
455.22 | -3.14% |
468.19 15:34 |
452.68 21:54 |
491.50 05.02.25 |
397.44 13.01.25 |
492'565 |
Motorola Soltn Rg 22:15:00 / 11.02.25 |
474.58 | -1.49% |
481.00 15:30 |
473.18 21:43 |
485.89 07.02.25 |
450.99 06.01.25 |
163'059 |
Deere & Co Rg 22:15:00 / 11.02.25 |
474.30 | 0.92% |
476.70 15:54 |
468.88 15:30 |
485.64 28.01.25 |
403.03 10.01.25 |
410'786 |
FactSet Resh Sys Rg 22:15:00 / 11.02.25 |
454.28 | -1.38% |
457.80 15:30 |
450.73 18:52 |
484.33 02.01.25 |
447.87 10.01.25 |
84'373 |
Domino's Pizza Rg 22:30:00 / 11.02.25 |
474.06 | -0.19% |
474.63 17:32 |
465.96 15:35 |
478.98 10.02.25 |
397.12 13.01.25 |
120'889 |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 0.52% |
473.05 21:59 |
466.81 15:37 |
478.20 07.02.25 |
440.18 10.01.25 |
779'216 |
IDEXX Labs Rg 22:30:00 / 11.02.25 |
463.74 | -0.25% |
467.59 16:20 |
460.65 15:30 |
474.53 03.02.25 |
406.26 29.01.25 |
197'187 |
Adobe Rg 22:30:00 / 11.02.25 |
458.82 | 1.71% |
461.47 17:23 |
448.85 15:30 |
461.47 11.02.25 |
404.00 13.01.25 |
914'277 |
Ulta Beauty Rg 22:30:00 / 11.02.25 |
374.53 | -0.48% |
375.91 17:48 |
367.32 16:22 |
459.00 07.01.25 |
366.40 10.02.25 |
364'675 |
Microsoft Rg 22:30:00 / 11.02.25 |
411.44 | -0.19% |
412.45 16:29 |
409.32 15:30 |
448.38 28.01.25 |
408.10 07.02.25 |
5'020'446 |
Tesla Rg 22:30:00 / 11.02.25 |
328.50 | -6.34% |
349.37 15:36 |
325.11 21:47 |
439.74 17.01.25 |
325.11 11.02.25 |
22'297'799 |
Zebra Tech -A- 22:30:00 / 11.02.25 |
354.40 | -1.13% |
358.92 15:55 |
353.56 21:59 |
426.39 22.01.25 |
353.56 11.02.25 |
254'652 |
Home Depot Rg 22:15:00 / 11.02.25 |
416.36 | 0.57% |
416.57 21:59 |
412.80 15:35 |
426.03 27.01.25 |
380.21 08.01.25 |
426'061 |
Waters Rg 22:15:00 / 11.02.25 |
405.29 | -0.56% |
411.00 15:56 |
401.01 18:10 |
422.46 31.01.25 |
366.83 02.01.25 |
120'248 |